Compal Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	29.850	30.400	29.550	30.100	29.049	17,090,369
2025-07-25	29.650	29.850	29.500	29.750	28.711	9,494,197
2025-07-24	29.450	29.950	29.250	29.750	28.711	14,142,640
2025-07-23	28.950	29.700	28.950	29.550	28.518	18,727,200
2025-07-22	29.900	29.900	28.650	28.700	27.698	32,674,059
2025-07-21	29.300	30.550	29.200	30.000	28.952	46,655,421
2025-07-18	29.350	29.350	29.000	29.000	27.987	10,655,919
2025-07-17	29.050	29.300	28.950	29.250	28.229	11,063,590
2025-07-16	29.250	29.300	28.900	28.900	27.891	12,265,901
2025-07-15	28.700	29.500	28.700	29.350	28.325	18,874,699
2025-07-14	28.600	28.950	28.500	28.850	27.843	10,620,799
2025-07-11	28.800	29.000	28.650	28.700	27.698	12,790,918
2025-07-10	29.000	29.100	28.500	28.600	27.601	13,918,301
2025-07-09	28.650	29.100	28.600	29.100	28.084	16,871,683
2025-07-08	29.000	29.400	28.600	28.600	27.601	26,706,069
2025-07-07	28.600	29.250	28.350	29.150	28.132	41,893,688
2025-07-04	29.000	29.050	28.450	28.650	27.650	57,754,945
2025-07-03	28.950	29.250	28.750	29.000	27.987	42,453,788
2025-07-02	28.700	29.200	28.500	28.900	27.891	42,411,789
2025-07-01	29.000	29.350	28.700	28.850	27.843	51,538,661
2025-06-30	28.550	29.600	28.350	29.000	27.987	86,061,883
2025-06-27	28.400	28.850	28.350	28.700	27.698	45,028,416
2025-06-26	28.300	28.500	28.000	28.000	27.022	31,149,761
2025-06-25	28.300	28.650	28.100	28.300	27.312	26,355,732
2025-06-24	27.950	28.350	27.850	28.100	27.119	25,104,115
2025-06-23	27.050	27.800	26.950	27.550	26.588	21,887,523
2025-06-20	27.850	27.950	27.300	27.400	26.443	26,429,164
2025-06-19	28.500	28.650	27.750	27.950	26.974	29,249,309
2025-06-18	28.600	28.850	28.300	28.500	27.505	34,228,475
2025-06-17	28.650	28.700	28.150	28.500	27.505	21,901,568
2025-06-16	28.550	28.550	28.150	28.450	27.457	11,838,360
2025-06-13	28.850	28.850	28.400	28.650	27.650	26,175,907
2025-06-12	28.700	29.200	28.650	29.000	27.987	30,678,331
2025-06-11	28.550	28.800	28.350	28.500	27.505	22,893,220
2025-06-10	28.200	28.700	28.150	28.450	27.457	24,759,622
2025-06-09	28.750	28.750	28.200	28.550	27.553	20,890,358
2025-06-06	28.450	28.700	28.300	28.550	27.553	23,924,802
2025-06-05	28.350	28.750	28.250	28.350	27.360	28,600,320
2025-06-04	27.600	28.400	27.600	28.350	27.360	43,358,521
2025-06-03	27.550	27.800	27.150	27.450	26.491	58,282,377
2025-06-02	28.200	28.300	27.000	27.200	26.250	83,059,771
2025-05-29	28.000	28.800	27.550	28.800	27.794	113,061,915
2025-05-28	28.350	28.450	27.500	27.850	26.878	55,452,064
2025-05-27	28.400	28.500	27.950	28.000	27.022	59,817,280
2025-05-26	28.800	28.800	27.900	28.600	27.601	62,115,026
2025-05-23	28.850	28.950	28.550	28.650	27.650	18,676,216
2025-05-22	28.800	29.100	28.550	28.700	27.698	34,955,907
2025-05-21	28.950	29.400	28.550	28.650	27.650	41,849,852
2025-05-20	29.700	30.550	28.500	28.800	27.794	115,619,185
2025-05-19	28.300	30.150	27.800	29.150	28.132	117,436,681
2025-05-16	26.900	28.600	26.650	27.800	26.829	75,985,352
2025-05-15	28.450	28.550	26.900	26.900	25.961	53,226,544
2025-05-14	28.700	28.850	28.400	28.550	27.553	22,012,608
2025-05-13	28.800	29.200	28.250	28.400	27.408	21,624,612
2025-05-12	28.200	28.500	28.050	28.500	27.505	14,904,119
2025-05-09	28.000	28.450	27.750	28.350	27.360	12,876,009
2025-05-08	27.500	28.000	27.500	27.750	26.781	7,678,896
2025-05-07	27.450	27.650	27.250	27.450	26.491	8,341,708
2025-05-06	27.500	27.550	27.100	27.300	26.347	10,834,849
2025-05-05	28.350	28.350	26.950	27.200	26.250	11,967,817

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.1000 TWD
2025-03-27	1.4000 TWD
2024-03-29	1.2000 TWD
2023-04-20	1.2000 TWD
2022-04-22	2.0000 TWD
2021-04-23	1.6000 TWD
2020-07-17	1.2000 TWD
2019-07-15	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.